Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.62 | 30.22 | 29.39 | 29.92 | 861,188 | +0.63(+2.15%) |
Mar 30, 2023 | 29.91 | 30.01 | 28.87 | 29.29 | 1,442,821 | -0.02(-0.06%) |
Mar 29, 2023 | 29.45 | 29.58 | 28.80 | 29.31 | 1,489,911 | +0.65(+2.29%) |
Mar 28, 2023 | 27.70 | 29.21 | 27.53 | 28.65 | 1,834,027 | +0.72(+2.57%) |
Mar 27, 2023 | 27.34 | 28.24 | 26.32 | 27.93 | 2,469,665 | +1.48(+5.58%) |
Mar 24, 2023 | 24.84 | 26.69 | 24.54 | 26.46 | 2,471,066 | +0.53(+2.06%) |
Mar 23, 2023 | 27.26 | 27.91 | 25.34 | 25.92 | 2,317,385 | -0.80(-2.98%) |
Mar 22, 2023 | 28.23 | 28.72 | 26.65 | 26.72 | 2,538,766 | -1.62(-5.70%) |
Mar 21, 2023 | 27.52 | 28.53 | 27.32 | 28.34 | 2,525,309 | +1.96(+7.44%) |
Mar 20, 2023 | 25.41 | 26.93 | 25.41 | 26.37 | 3,047,879 | +1.16(+4.59%) |
Mar 17, 2023 | 25.89 | 26.27 | 24.51 | 25.21 | 3,649,604 | -1.19(-4.51%) |
Mar 16, 2023 | 24.07 | 26.42 | 23.79 | 26.40 | 3,376,537 | +1.38(+5.52%) |
Mar 15, 2023 | 26.42 | 26.56 | 23.75 | 25.02 | 7,359,977 | -3.59(-12.56%) |
Mar 14, 2023 | 28.66 | 30.49 | 27.58 | 28.62 | 2,288,596 | +0.30(+1.07%) |
Mar 13, 2023 | 28.39 | 30.08 | 27.12 | 28.31 | 3,127,779 | -1.86(-6.17%) |
Mar 10, 2023 | 31.60 | 32.41 | 29.86 | 30.18 | 2,656,837 | -1.25(-3.99%) |
Mar 09, 2023 | 33.39 | 34.53 | 31.39 | 31.43 | 2,151,768 | -1.64(-4.95%) |
Mar 08, 2023 | 33.75 | 34.85 | 32.25 | 33.07 | 2,011,507 | -1.06(-3.11%) |
Mar 07, 2023 | 35.09 | 35.24 | 33.79 | 34.13 | 1,325,784 | -1.17(-3.32%) |
Mar 06, 2023 | 36.07 | 36.07 | 35.03 | 35.30 | 1,778,695 | -1.40(-3.81%) |
Mar 03, 2023 | 34.01 | 37.07 | 33.79 | 36.70 | 1,810,688 | +1.67(+4.76%) |
Mar 02, 2023 | 33.91 | 35.41 | 33.24 | 35.03 | 1,637,910 | +0.89(+2.61%) |
Mar 01, 2023 | 32.60 | 34.39 | 32.22 | 34.14 | 1,725,042 | +1.45(+4.44%) |
Feb 28, 2023 | 34.42 | 34.58 | 32.67 | 32.69 | 1,460,723 | -1.09(-3.24%) |
Feb 27, 2023 | 33.46 | 34.22 | 32.77 | 33.78 | 1,295,277 | +0.45(+1.36%) |
Feb 24, 2023 | 31.57 | 33.48 | 30.95 | 33.33 | 2,256,707 | +0.92(+2.83%) |
Feb 23, 2023 | 31.79 | 32.78 | 31.18 | 32.41 | 2,539,182 | +1.82(+5.95%) |
Feb 22, 2023 | 30.71 | 31.42 | 29.70 | 30.59 | 2,062,552 | -0.13(-0.41%) |
Feb 21, 2023 | 31.31 | 31.84 | 30.44 | 30.71 | 1,832,053 | -0.91(-2.87%) |
Feb 17, 2023 | 33.72 | 33.72 | 31.18 | 31.62 | 3,944,467 | -3.00(-8.67%) |
Feb 16, 2023 | 35.40 | 36.29 | 34.60 | 34.62 | 1,160,110 | -0.94(-2.63%) |
Feb 15, 2023 | 35.65 | 35.71 | 34.10 | 35.56 | 2,881,134 | -1.26(-3.42%) |
Feb 14, 2023 | 35.80 | 37.01 | 35.33 | 36.82 | 1,240,201 | +0.50(+1.37%) |
Feb 13, 2023 | 36.29 | 36.86 | 35.37 | 36.32 | 1,241,118 | -0.50(-1.35%) |
Feb 10, 2023 | 34.51 | 36.91 | 34.48 | 36.82 | 2,448,724 | +3.40(+10.18%) |
Feb 09, 2023 | 34.59 | 34.68 | 33.31 | 33.42 | 844,849 | -1.04(-3.01%) |
Feb 08, 2023 | 35.26 | 35.83 | 33.72 | 34.46 | 1,294,302 | -0.82(-2.32%) |
Feb 07, 2023 | 33.27 | 35.43 | 32.64 | 35.27 | 2,128,693 | +2.54(+7.76%) |
Feb 06, 2023 | 34.22 | 34.63 | 32.06 | 32.74 | 1,627,128 | -1.29(-3.78%) |
Feb 03, 2023 | 34.60 | 36.23 | 33.99 | 34.02 | 2,002,942 | -0.42(-1.22%) |
Feb 02, 2023 | 35.53 | 35.80 | 33.48 | 34.44 | 2,095,417 | -1.13(-3.18%) |
Feb 01, 2023 | 36.67 | 36.94 | 33.66 | 35.58 | 2,588,396 | -1.70(-4.57%) |
Jan 31, 2023 | 36.09 | 37.40 | 35.65 | 37.28 | 1,197,201 | +1.14(+3.15%) |
Jan 30, 2023 | 37.58 | 37.89 | 36.10 | 36.14 | 1,343,533 | -2.44(-6.34%) |
Jan 27, 2023 | 39.85 | 40.39 | 38.58 | 38.58 | 1,302,813 | -1.18(-2.97%) |
Jan 26, 2023 | 38.74 | 39.77 | 37.50 | 39.77 | 1,600,611 | +1.87(+4.93%) |
Jan 25, 2023 | 37.38 | 37.93 | 36.19 | 37.90 | 1,159,587 | -0.11(-0.29%) |
Jan 24, 2023 | 38.54 | 38.68 | 37.57 | 38.01 | 1,180,868 | -0.82(-2.11%) |
Jan 23, 2023 | 38.49 | 39.51 | 38.19 | 38.83 | 1,698,961 | +1.05(+2.79%) |
Jan 20, 2023 | 37.12 | 37.89 | 36.15 | 37.77 | 2,055,104 | +1.06(+2.90%) |
Jan 19, 2023 | 34.91 | 37.02 | 34.77 | 36.71 | 1,965,863 | +1.34(+3.79%) |
Jan 18, 2023 | 37.11 | 38.64 | 35.33 | 35.37 | 2,005,383 | -1.39(-3.77%) |
Jan 17, 2023 | 37.07 | 37.75 | 36.32 | 36.75 | 1,151,491 | +0.27(+0.75%) |
Jan 13, 2023 | 35.99 | 36.65 | 34.96 | 36.48 | 1,588,841 | +0.39(+1.08%) |
Jan 12, 2023 | 34.68 | 36.66 | 34.56 | 36.09 | 1,916,632 | +2.00(+5.86%) |
Jan 11, 2023 | 34.41 | 34.62 | 33.13 | 34.09 | 1,780,347 | +0.53(+1.58%) |
Jan 10, 2023 | 33.45 | 33.76 | 32.06 | 33.56 | 1,875,787 | +0.18(+0.53%) |
Jan 09, 2023 | 34.23 | 34.87 | 33.22 | 33.38 | 2,040,162 | +0.63(+1.93%) |
Jan 06, 2023 | 32.37 | 33.39 | 32.02 | 32.75 | 1,633,107 | +1.34(+4.27%) |
Jan 05, 2023 | 30.97 | 31.92 | 30.44 | 31.41 | 1,504,877 | +0.09(+0.28%) |
Jan 04, 2023 | 30.11 | 31.98 | 29.73 | 31.32 | 2,154,978 | +0.19(+0.61%) |
Jan 03, 2023 | 34.04 | 34.80 | 30.33 | 31.13 | 3,356,916 | -3.91(-11.15%) |
Dec 30, 2022 | 34.13 | 35.14 | 34.07 | 35.04 | 2,104,891 | +0.33(+0.94%) |
Dec 29, 2022 | 32.82 | 35.02 | 32.78 | 34.71 | 1,873,769 | +1.42(+4.28%) |
Dec 28, 2022 | 36.36 | 36.36 | 33.12 | 33.29 | 2,326,751 | -3.24(-8.87%) |
Dec 27, 2022 | 36.57 | 36.83 | 35.78 | 36.53 | 1,698,442 | +0.42(+1.17%) |
Dec 23, 2022 | 34.16 | 36.10 | 33.86 | 36.10 | 2,118,164 | +2.61(+7.78%) |
Dec 22, 2022 | 35.72 | 35.76 | 31.94 | 33.50 | 2,564,565 | -2.39(-6.65%) |
Dec 21, 2022 | 35.59 | 35.99 | 34.26 | 35.88 | 1,915,502 | +1.78(+5.23%) |
Dec 20, 2022 | 33.00 | 34.51 | 32.94 | 34.10 | 1,684,198 | +0.79(+2.36%) |
Dec 19, 2022 | 34.90 | 35.41 | 32.82 | 33.31 | 1,668,737 | -1.20(-3.49%) |
Dec 16, 2022 | 33.81 | 34.75 | 33.06 | 34.52 | 2,097,759 | -1.29(-3.60%) |
Dec 15, 2022 | 34.68 | 35.83 | 34.12 | 35.81 | 2,218,403 | +0.31(+0.88%) |
Dec 14, 2022 | 36.27 | 36.93 | 34.79 | 35.49 | 2,692,791 | -0.44(-1.22%) |
Dec 13, 2022 | 36.52 | 37.09 | 35.22 | 35.93 | 2,669,284 | +1.24(+3.57%) |
Dec 12, 2022 | 32.88 | 34.97 | 32.45 | 34.69 | 3,582,745 | +2.45(+7.60%) |
Dec 09, 2022 | 33.65 | 34.25 | 32.20 | 32.24 | 2,550,636 | -1.26(-3.75%) |
Dec 08, 2022 | 36.28 | 37.00 | 33.11 | 33.50 | 3,071,884 | -1.51(-4.31%) |
Dec 07, 2022 | 35.86 | 36.55 | 34.35 | 35.01 | 2,152,478 | -0.71(-2.00%) |
Dec 06, 2022 | 37.16 | 38.31 | 34.96 | 35.73 | 2,195,195 | -2.08(-5.50%) |
Dec 05, 2022 | 42.54 | 43.04 | 37.25 | 37.80 | 2,905,259 | -3.88(-9.30%) |
Dec 02, 2022 | 41.68 | 42.63 | 41.15 | 41.68 | 1,693,859 | -0.77(-1.82%) |
Dec 01, 2022 | 44.92 | 45.72 | 42.31 | 42.45 | 2,168,778 | -1.65(-3.75%) |
Nov 30, 2022 | 44.34 | 44.89 | 42.06 | 44.10 | 3,046,210 | +0.70(+1.61%) |
Nov 29, 2022 | 43.48 | 44.51 | 42.64 | 43.40 | 2,799,548 | +1.02(+2.40%) |
Nov 28, 2022 | 43.02 | 44.01 | 42.21 | 42.38 | 2,654,338 | -3.39(-7.41%) |
Nov 25, 2022 | 46.13 | 46.97 | 45.54 | 45.78 | 1,072,023 | +0.01(+0.03%) |
Nov 23, 2022 | 46.06 | 46.93 | 44.80 | 45.76 | 2,509,468 | -1.56(-3.30%) |
Nov 22, 2022 | 45.09 | 47.33 | 44.95 | 47.33 | 2,170,605 | +3.62(+8.28%) |
Nov 21, 2022 | 43.62 | 44.05 | 40.27 | 43.70 | 4,861,785 | -1.79(-3.94%) |
Nov 18, 2022 | 44.70 | 45.77 | 42.30 | 45.50 | 2,973,472 | -1.00(-2.16%) |
Nov 17, 2022 | 45.47 | 46.55 | 44.41 | 46.50 | 2,230,501 | -0.22(-0.47%) |
Nov 16, 2022 | 48.23 | 48.43 | 46.20 | 46.72 | 2,097,015 | -2.89(-5.83%) |
Nov 15, 2022 | 48.09 | 49.81 | 47.11 | 49.61 | 2,241,088 | +2.28(+4.81%) |
Nov 14, 2022 | 48.38 | 50.10 | 47.24 | 47.33 | 1,941,052 | -1.36(-2.79%) |
Nov 11, 2022 | 47.89 | 49.75 | 47.51 | 48.69 | 2,192,841 | +2.72(+5.91%) |
Nov 10, 2022 | 44.98 | 45.98 | 43.23 | 45.98 | 1,981,303 | +3.31(+7.75%) |
Nov 09, 2022 | 47.21 | 47.51 | 42.43 | 42.67 | 2,696,581 | -6.47(-13.16%) |
Nov 08, 2022 | 49.64 | 49.64 | 47.57 | 49.14 | 2,288,177 | -0.65(-1.31%) |
Nov 07, 2022 | 47.72 | 50.28 | 47.68 | 49.79 | 2,150,070 | +2.85(+6.07%) |
Nov 04, 2022 | 47.55 | 48.66 | 44.97 | 46.94 | 2,602,325 | +1.69(+3.73%) |
Nov 03, 2022 | 42.39 | 45.79 | 42.25 | 45.25 | 2,102,861 | +1.95(+4.51%) |
Nov 02, 2022 | 45.65 | 43.00 | 43.30 | 2,526,274 | -2.34(-5.12%) | |
Nov 01, 2022 | 46.30 | 46.33 | 44.92 | 45.64 | 1,885,436 | +1.12(+2.50%) |
Oct 31, 2022 | 42.81 | 45.48 | 42.51 | 44.52 | 2,131,836 | +1.15(+2.66%) |
Oct 28, 2022 | 44.48 | 45.15 | 41.15 | 43.37 | 2,339,173 | -0.40(-0.91%) |
Oct 27, 2022 | 45.76 | 46.76 | 43.63 | 43.77 | 2,268,336 | -0.74(-1.67%) |
Oct 26, 2022 | 43.49 | 45.60 | 43.49 | 44.51 | 2,381,018 | +1.39(+3.23%) |
Oct 25, 2022 | 42.18 | 43.33 | 41.43 | 43.12 | 2,169,230 | +0.57(+1.33%) |
Oct 24, 2022 | 42.47 | 43.33 | 41.48 | 42.55 | 1,954,018 | +0.18(+0.43%) |
Oct 21, 2022 | 41.37 | 42.49 | 39.74 | 42.37 | 2,644,066 | +1.69(+4.15%) |
Oct 20, 2022 | 42.56 | 43.41 | 40.28 | 40.68 | 2,398,139 | -0.86(-2.07%) |
Oct 19, 2022 | 39.29 | 41.92 | 39.06 | 41.54 | 3,098,003 | +2.10(+5.33%) |
Oct 18, 2022 | 39.49 | 40.59 | 37.90 | 39.44 | 3,128,584 | +0.70(+1.80%) |
Oct 17, 2022 | 38.36 | 39.85 | 37.92 | 38.74 | 2,342,378 | +1.76(+4.77%) |
Oct 14, 2022 | 40.21 | 41.38 | 36.82 | 36.98 | 3,164,833 | -4.14(-10.06%) |
Oct 13, 2022 | 37.00 | 41.59 | 36.72 | 41.12 | 3,683,241 | +2.86(+7.47%) |
Oct 12, 2022 | 36.92 | 38.95 | 35.92 | 38.26 | 2,456,073 | +0.91(+2.43%) |
Oct 11, 2022 | 36.75 | 39.07 | 35.91 | 37.35 | 3,520,286 | -1.12(-2.91%) |
Oct 10, 2022 | 40.07 | 41.20 | 37.72 | 38.47 | 2,768,315 | -1.46(-3.67%) |
Oct 07, 2022 | 40.97 | 42.28 | 39.28 | 39.94 | 3,644,821 | -1.03(-2.52%) |
Oct 06, 2022 | 39.34 | 41.47 | 39.02 | 40.97 | 3,170,973 | +1.16(+2.91%) |
Oct 05, 2022 | 38.35 | 40.46 | 36.60 | 39.81 | 4,474,887 | +1.34(+3.48%) |
Oct 04, 2022 | 36.73 | 38.55 | 36.13 | 38.47 | 3,600,726 | +3.71(+10.66%) |
Oct 03, 2022 | 33.31 | 35.28 | 33.17 | 34.76 | 3,896,270 | +3.89(+12.61%) |
Sep 30, 2022 | 30.00 | 31.78 | 29.52 | 30.87 | 3,230,758 | +0.08(+0.27%) |
Sep 29, 2022 | 30.52 | 30.84 | 28.77 | 30.79 | 4,101,572 | -0.44(-1.40%) |
Sep 28, 2022 | 28.34 | 31.53 | 27.79 | 31.23 | 6,475,105 | +3.65(+13.23%) |
Sep 27, 2022 | 27.25 | 28.57 | 26.74 | 27.58 | 3,919,997 | +1.28(+4.88%) |
Sep 26, 2022 | 27.67 | 28.59 | 26.16 | 26.29 | 3,471,666 | -1.66(-5.95%) |
Sep 23, 2022 | 30.40 | 30.45 | 27.35 | 27.96 | 6,194,408 | -5.49(-16.41%) |
Sep 22, 2022 | 35.74 | 36.40 | 33.39 | 33.45 | 2,318,696 | -1.23(-3.56%) |
Sep 21, 2022 | 37.56 | 37.97 | 34.64 | 34.68 | 2,986,077 | -1.45(-4.01%) |
Sep 20, 2022 | 36.77 | 36.83 | 35.00 | 36.13 | 2,387,432 | -1.17(-3.13%) |
Sep 19, 2022 | 34.92 | 37.49 | 34.71 | 37.30 | 1,619,663 | +0.07(+0.18%) |
Sep 16, 2022 | 39.01 | 39.09 | 35.48 | 37.23 | 3,214,860 | -2.13(-5.40%) |
Sep 15, 2022 | 40.72 | 41.03 | 38.97 | 39.35 | 2,673,547 | -3.01(-7.10%) |
Sep 14, 2022 | 40.79 | 43.46 | 40.79 | 42.36 | 2,891,877 | +2.77(+6.99%) |
Sep 13, 2022 | 40.61 | 42.11 | 39.31 | 39.59 | 2,582,797 | -2.38(-5.66%) |
Sep 12, 2022 | 42.12 | 42.93 | 40.92 | 41.97 | 2,133,288 | +1.07(+2.62%) |
Sep 09, 2022 | 40.50 | 41.39 | 39.80 | 40.90 | 2,009,409 | +2.16(+5.58%) |
Sep 08, 2022 | 38.25 | 39.16 | 37.73 | 38.74 | 1,763,529 | +0.93(+2.47%) |
Sep 07, 2022 | 37.48 | 38.64 | 36.45 | 37.80 | 2,503,340 | -1.48(-3.76%) |
Sep 06, 2022 | 41.22 | 41.47 | 38.84 | 39.28 | 2,553,176 | -1.14(-2.81%) |
Sep 02, 2022 | 41.10 | 41.41 | 39.49 | 40.42 | 3,294,467 | +1.76(+4.55%) |
Sep 01, 2022 | 40.44 | 40.82 | 38.08 | 38.66 | 3,953,905 | -3.19(-7.62%) |
Aug 31, 2022 | 39.23 | 43.02 | 38.63 | 41.84 | 3,995,364 | +0.86(+2.11%) |
Aug 30, 2022 | 43.93 | 43.99 | 40.07 | 40.98 | 4,814,166 | -4.61(-10.12%) |
Aug 29, 2022 | 44.03 | 47.31 | 43.51 | 45.59 | 3,341,640 | +1.01(+2.26%) |
Aug 26, 2022 | 45.38 | 46.55 | 43.94 | 44.59 | 2,365,837 | -0.78(-1.71%) |
Aug 25, 2022 | 45.57 | 45.90 | 44.11 | 45.36 | 2,494,247 | +0.55(+1.23%) |
Aug 24, 2022 | 43.76 | 45.05 | 43.12 | 44.81 | 3,197,687 | +1.62(+3.75%) |
Aug 23, 2022 | 42.89 | 45.63 | 42.81 | 43.19 | 3,805,471 | +1.82(+4.40%) |
Aug 22, 2022 | 40.28 | 41.86 | 38.47 | 41.37 | 4,405,472 | +0.46(+1.11%) |
Aug 19, 2022 | 41.38 | 41.93 | 40.38 | 40.92 | 3,370,169 | -1.16(-2.75%) |
Aug 18, 2022 | 39.73 | 42.27 | 39.73 | 42.08 | 3,303,889 | +3.24(+8.33%) |
Aug 17, 2022 | 37.48 | 39.40 | 37.04 | 38.84 | 2,613,926 | +1.16(+3.09%) |
Aug 16, 2022 | 38.60 | 39.52 | 36.66 | 37.67 | 3,004,226 | -0.00(-0.01%) |
Aug 15, 2022 | 36.55 | 38.16 | 35.04 | 37.68 | 4,600,374 | -1.93(-4.87%) |
Aug 12, 2022 | 38.59 | 39.73 | 37.89 | 39.61 | 2,636,063 | +0.70(+1.80%) |
Aug 11, 2022 | 37.60 | 39.77 | 37.41 | 38.91 | 4,038,450 | +3.03(+8.44%) |
Aug 10, 2022 | 34.90 | 36.17 | 33.33 | 35.88 | 3,681,687 | +1.09(+3.15%) |
Aug 09, 2022 | 34.67 | 36.02 | 34.17 | 34.78 | 2,199,493 | +0.76(+2.24%) |
Aug 08, 2022 | 33.81 | 34.83 | 33.41 | 34.02 | 2,014,822 | +0.30(+0.89%) |
Aug 05, 2022 | 30.79 | 34.64 | 30.65 | 33.72 | 5,251,781 | +1.97(+6.20%) |
Aug 04, 2022 | 34.35 | 34.85 | 31.55 | 31.75 | 4,952,006 | -3.25(-9.29%) |
Aug 03, 2022 | 37.63 | 37.78 | 33.77 | 35.00 | 4,158,170 | -1.91(-5.16%) |
Aug 02, 2022 | 36.18 | 37.79 | 35.52 | 36.91 | 3,085,033 | +0.38(+1.03%) |
Aug 01, 2022 | 36.42 | 37.08 | 34.83 | 36.53 | 4,355,715 | -1.62(-4.25%) |
Jul 29, 2022 | 37.34 | 38.80 | 36.93 | 38.15 | 4,881,971 | +2.33(+6.50%) |
Jul 28, 2022 | 36.27 | 37.25 | 33.93 | 35.82 | 4,224,538 | +0.45(+1.27%) |
Jul 27, 2022 | 33.39 | 35.83 | 32.81 | 35.38 | 4,752,153 | +2.43(+7.38%) |
Jul 26, 2022 | 34.56 | 34.89 | 32.01 | 32.95 | 5,274,434 | -0.50(-1.49%) |
Jul 25, 2022 | 30.96 | 33.44 | 30.26 | 33.44 | 5,164,452 | +3.36(+11.18%) |
Jul 22, 2022 | 31.80 | 32.46 | 29.76 | 30.08 | 3,261,054 | -1.42(-4.50%) |
Jul 21, 2022 | 31.26 | 31.71 | 29.33 | 31.50 | 5,251,615 | -1.89(-5.67%) |
Jul 20, 2022 | 30.81 | 33.54 | 30.53 | 33.39 | 7,090,942 | +1.91(+6.07%) |
Jul 19, 2022 | 29.06 | 31.73 | 28.94 | 31.48 | 6,998,725 | +2.21(+7.55%) |
Jul 18, 2022 | 29.04 | 30.37 | 28.86 | 29.27 | 8,408,709 | +1.61(+5.81%) |
Jul 15, 2022 | 27.63 | 27.73 | 26.29 | 27.66 | 7,675,761 | +1.28(+4.86%) |
Jul 14, 2022 | 25.33 | 26.38 | 24.21 | 26.38 | 8,982,401 | -0.90(-3.32%) |
Jul 13, 2022 | 25.97 | 28.36 | 25.93 | 27.29 | 7,831,991 | +0.42(+1.58%) |
Jul 12, 2022 | 26.42 | 27.38 | 25.60 | 26.86 | 6,372,091 | -1.36(-4.81%) |
Jul 11, 2022 | 28.22 | 29.09 | 27.14 | 28.22 | 5,796,445 | -0.73(-2.54%) |
Jul 08, 2022 | 29.82 | 30.20 | 27.91 | 28.95 | 6,876,762 | -0.11(-0.38%) |
Jul 07, 2022 | 27.67 | 29.61 | 27.67 | 29.06 | 8,664,253 | +2.94(+11.24%) |
Jul 06, 2022 | 26.39 | 27.72 | 24.04 | 26.13 | 9,934,388 | -0.93(-3.44%) |
Jul 05, 2022 | 28.70 | 28.91 | 25.53 | 27.06 | 8,072,791 | -3.34(-11.00%) |
Jul 01, 2022 | 30.41 | 30.72 | 28.01 | 30.40 | 5,507,071 | +0.87(+2.94%) |
Jun 30, 2022 | 30.35 | 31.95 | 28.95 | 29.53 | 5,425,397 | -2.51(-7.83%) |
Jun 29, 2022 | 36.65 | 37.19 | 31.65 | 32.04 | 5,993,455 | -3.78(-10.56%) |
Jun 28, 2022 | 35.99 | 36.80 | 34.18 | 35.82 | 7,740,570 | +1.83(+5.38%) |
Jun 27, 2022 | 32.16 | 34.48 | 31.57 | 34.00 | 6,299,135 | +2.80(+8.98%) |
Jun 24, 2022 | 31.56 | 33.03 | 30.38 | 31.20 | 5,690,388 | +0.77(+2.52%) |
Jun 23, 2022 | 33.96 | 34.26 | 28.88 | 30.43 | 7,281,422 | -2.80(-8.43%) |
Jun 22, 2022 | 34.08 | 35.65 | 32.89 | 33.23 | 5,889,799 | -4.71(-12.42%) |
Jun 21, 2022 | 37.09 | 38.79 | 36.52 | 37.94 | 5,714,184 | +2.96(+8.46%) |
Jun 17, 2022 | 40.86 | 41.01 | 33.92 | 34.98 | 9,089,721 | -5.97(-14.59%) |
Jun 16, 2022 | 44.40 | 45.43 | 40.19 | 40.95 | 5,069,070 | -6.12(-13.00%) |
Jun 15, 2022 | 48.33 | 49.54 | 44.68 | 47.07 | 3,980,259 | -1.31(-2.70%) |
Jun 14, 2022 | 51.54 | 52.24 | 46.43 | 48.38 | 3,929,229 | -0.76(-1.54%) |
Jun 13, 2022 | 52.31 | 52.31 | 46.41 | 49.14 | 5,140,779 | -7.01(-12.49%) |
Jun 10, 2022 | 56.49 | 58.63 | 53.96 | 56.15 | 4,628,271 | -1.96(-3.38%) |
Jun 09, 2022 | 58.68 | 60.40 | 56.82 | 58.11 | 3,117,812 | -1.59(-2.67%) |
Jun 08, 2022 | 61.63 | 61.81 | 58.57 | 59.70 | 4,604,601 | -1.12(-1.83%) |
Jun 07, 2022 | 55.97 | 60.84 | 55.84 | 60.82 | 3,561,769 | +4.37(+7.74%) |
Jun 06, 2022 | 56.62 | 57.24 | 54.86 | 56.45 | 2,976,888 | +0.87(+1.57%) |
Jun 03, 2022 | 54.18 | 55.87 | 53.72 | 55.58 | 3,658,194 | +1.33(+2.44%) |
Jun 02, 2022 | 53.23 | 55.33 | 52.50 | 54.25 | 4,092,247 | +0.02(+0.04%) |
Jun 01, 2022 | 52.40 | 55.15 | 51.41 | 54.23 | 4,485,762 | +3.39(+6.66%) |
May 31, 2022 | 54.54 | 55.60 | 49.92 | 50.85 | 4,658,616 | -1.63(-3.11%) |
May 27, 2022 | 48.11 | 52.50 | 47.77 | 52.48 | 3,404,973 | +3.86(+7.95%) |
May 26, 2022 | 47.30 | 49.82 | 47.25 | 48.62 | 3,557,803 | +2.14(+4.60%) |
May 25, 2022 | 43.54 | 46.64 | 43.47 | 46.48 | 4,642,382 | +3.39(+7.88%) |
May 24, 2022 | 42.29 | 43.55 | 40.93 | 43.09 | 4,828,102 | -0.25(-0.58%) |
May 23, 2022 | 40.83 | 43.53 | 39.93 | 43.34 | 3,739,882 | +3.26(+8.13%) |
May 20, 2022 | 40.35 | 41.21 | 38.04 | 40.08 | 3,280,271 | +0.45(+1.13%) |
May 19, 2022 | 37.41 | 41.01 | 37.41 | 39.63 | 4,654,993 | +0.06(+0.16%) |
May 18, 2022 | 42.83 | 42.92 | 38.08 | 39.57 | 4,066,225 | -2.84(-6.71%) |
May 17, 2022 | 41.61 | 42.90 | 40.55 | 42.41 | 3,933,866 | +2.38(+5.95%) |
May 16, 2022 | 38.76 | 41.21 | 38.61 | 40.03 | 4,377,185 | +1.69(+4.40%) |
May 13, 2022 | 36.83 | 39.05 | 36.83 | 38.34 | 4,533,997 | +2.99(+8.46%) |
May 12, 2022 | 34.85 | 36.36 | 33.30 | 35.35 | 5,264,523 | -0.20(-0.56%) |
May 11, 2022 | 36.94 | 39.17 | 35.37 | 35.55 | 7,409,840 | +0.35(+0.99%) |
May 10, 2022 | 35.76 | 37.52 | 32.77 | 35.21 | 6,961,526 | +0.34(+0.97%) |
May 09, 2022 | 41.75 | 41.75 | 34.39 | 34.87 | 6,849,038 | -9.06(-20.62%) |
May 06, 2022 | 43.92 | 44.24 | 41.27 | 43.92 | 4,658,792 | +1.00(+2.33%) |
May 05, 2022 | 45.67 | 46.04 | 40.22 | 42.92 | 5,503,894 | -2.40(-5.29%) |
May 04, 2022 | 43.81 | 45.42 | 41.28 | 45.32 | 4,956,148 | +3.55(+8.50%) |
May 03, 2022 | 38.49 | 42.24 | 38.49 | 41.77 | 4,156,303 | +3.59(+9.40%) |
May 02, 2022 | 36.86 | 38.60 | 35.49 | 38.18 | 5,667,087 | +0.12(+0.30%) |
Apr 29, 2022 | 40.42 | 41.21 | 37.52 | 38.07 | 5,364,705 | -2.14(-5.33%) |
Apr 28, 2022 | 38.30 | 41.08 | 35.86 | 40.21 | 7,288,161 | +2.49(+6.61%) |
Apr 27, 2022 | 37.07 | 38.61 | 35.44 | 37.72 | 4,703,228 | +1.12(+3.06%) |
Apr 26, 2022 | 37.98 | 39.36 | 36.59 | 36.60 | 6,688,468 | -0.83(-2.23%) |
Apr 25, 2022 | 36.29 | 38.09 | 33.61 | 37.43 | 7,561,311 | -1.58(-4.06%) |
Apr 22, 2022 | 41.95 | 43.14 | 38.55 | 39.02 | 4,863,898 | -3.47(-8.17%) |
Apr 21, 2022 | 47.49 | 48.09 | 41.92 | 42.49 | 6,259,128 | -4.08(-8.76%) |
Apr 20, 2022 | 46.14 | 47.03 | 44.87 | 46.57 | 6,084,030 | +1.17(+2.57%) |
Apr 19, 2022 | 45.82 | 46.77 | 44.53 | 45.40 | 5,648,042 | -1.45(-3.09%) |
Apr 18, 2022 | 46.04 | 47.81 | 45.27 | 46.85 | 5,141,146 | +1.73(+3.83%) |
Apr 14, 2022 | 44.79 | 46.02 | 44.26 | 45.12 | 5,933,927 | +0.20(+0.44%) |
Apr 13, 2022 | 44.08 | 45.38 | 42.65 | 44.92 | 7,531,753 | +2.16(+5.05%) |
Apr 12, 2022 | 43.04 | 44.91 | 42.54 | 42.76 | 6,777,450 | +1.16(+2.79%) |
Apr 11, 2022 | 42.28 | 42.45 | 40.35 | 41.60 | 6,056,482 | -1.69(-3.91%) |
Apr 08, 2022 | 41.94 | 43.88 | 41.72 | 43.29 | 4,995,210 | +1.79(+4.32%) |
Apr 07, 2022 | 41.79 | 42.53 | 39.03 | 41.50 | 5,537,501 | +0.79(+1.94%) |
Apr 06, 2022 | 41.34 | 42.58 | 39.95 | 40.70 | 6,383,138 | -0.14(-0.35%) |
Apr 05, 2022 | 43.44 | 44.63 | 40.67 | 40.85 | 7,908,613 | -1.89(-4.42%) |
Apr 04, 2022 | 43.66 | 44.33 | 41.70 | 42.74 | 6,658,181 | +0.21(+0.50%) |